奇偶 (3356)-國泰-敦南券商分點個股進出

台股 » 個股 » 奇偶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

奇偶

(3356)

可現股當沖

股價
51.8
漲跌
▼3.6
漲幅
-6.50%
成交量
3,034張
產業
上市光電類股
163人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

奇偶 (3356)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	45.8	51.94	38.5	53.68	51.80	7.3	2,050	0.35%
2024/04/15	2	55.35	23.1	56.17	55.40	-21.1	2,005	-1.05%
2024/04/12	34.1	55.83	22	55.22	55.30	12.1	1,983	0.61%
2024/04/11	10.5	54.88	11	54.56	54.50	-0.5	1,962	-0.03%
2024/04/10	69.3	57.02	152	56.43	55.70	-82.7	1,938	-4.27%	大賣/
2024/04/09	57.5	55.98	47	56.37	56.90	10.5	1,891	0.56%
2024/04/08	24.1	55.68	25.2	55.77	55.50	-1.1	1,860	-0.06%
2024/04/03	58.5	56.43	45.1	56.38	55.80	13.5	1,840	0.73%
2024/04/02	81.4	56.45	75.5	56.62	56.30	5.9	1,804	0.33%
2024/04/01	64.6	54.91	93.6	55.12	55.50	-29	1,721	-1.69%
2024/03/29	4	51.85	2	52.10	52.00	2	1,610	0.13%
2024/03/28	5	52.62	9	52.64	52.60	-4	1,602	-0.25%
2024/03/27	31.4	52.94	26.1	52.92	53.10	5.3	1,595	0.33%
2024/03/26	8.7	51.16	19.9	51.27	51.70	-11.2	1,572	-0.71%
2024/03/25	34.2	51.61	32.8	51.65	51.20	1.3	1,556	0.09%
2024/03/22	16.1	52.71	9	52.88	52.00	7.1	1,566	0.46%
2024/03/21	18.1	52.32	31	52.68	52.70	-12.9	1,601	-0.80%
2024/03/20	22.3	52.76	53.6	53.29	52.20	-31.3	1,586	-1.97%
2024/03/19	31.4	52.73	16.6	52.75	52.60	14.8	1,563	0.94%
2024/03/18	51.4	53.85	23.2	53.71	53.90	28.2	1,529	1.85%
2024/03/15	118.2	53.66	112.5	53.45	53.70	5.7	1,507	0.38%	大買/大賣/
2024/03/14	75.1	53.33	64.4	53.56	52.80	10.8	1,454	0.74%
2024/03/13	55.9	52.52	60.1	52.92	52.50	-4.2	1,369	-0.31%
2024/03/12	38.6	52.17	39.4	52.18	52.20	-0.8	1,306	-0.06%
2024/03/11	28.3	51.84	65.1	51.83	51.90	-36.8	1,268	-2.90%
2024/03/08	53.1	50.61	53	50.83	50.00	0.1	1,216	0.01%
2024/03/07	25	50.32	13.2	50.20	50.70	11.8	1,172	1.01%
2024/03/06	41.6	50.90	56.2	50.95	50.50	-14.6	1,136	-1.28%
2024/03/05	32.2	49.05	49.8	49.19	49.75	-17.6	1,083	-1.62%
2024/03/04	279.5	52.31	200.2	52.16	50.00	79.3	1,023	7.75%	大買/大賣/
2024/03/01	52	48.42	92.1	49.33	50.30	-40.1	704	-5.69%
2024/02/29	13.4	45.80	14	45.53	45.80	-0.6	591	-0.11%
2024/02/27	6	44.57	3	44.88	44.30	3	582	0.52%
2024/02/26	6	44.63	0.1	44.70	44.50	5.9	591	0.99%
2024/02/23	10.1	45.20	11.6	45.13	44.50	-1.5	623	-0.24%
2024/02/22	2	44.80	13	44.93	44.90	-11	644	-1.70%
2024/02/21	8	45.24	0	0.00	44.95	8	652	1.23%
2024/02/20	8.3	45.22	7.1	44.94	45.00	1.2	650	0.19%
2024/02/19	33.3	45.81	36.5	45.71	45.40	-3.2	644	-0.50%
2024/02/16	2	43.93	5.5	44.25	44.60	-3.5	611	-0.57%
2024/02/15	0	42.45	0	0.00	42.45	0	604	0.00%
2024/02/05	0.2	42.61	2	42.18	42.20	-1.8	620	-0.30%
2024/02/02	1	43.01	3	43.35	43.05	-2	620	-0.32%
2024/02/01	2	43.40	3	43.68	43.50	-1	621	-0.16%
2024/01/31	1	43.85	35	43.72	43.60	-34	623	-5.45%
2024/01/30	4	43.80	5	44.06	44.00	-1	622	-0.16%
2024/01/29	62	44.11	66	43.94	44.15	-4	618	-0.64%
2024/01/26	133.1	43.93	79.2	44.18	43.25	53.9	571	9.43%	大買/
2024/01/25	1.1	41.95	0	41.95	41.65	1.1	530	0.20%
2024/01/24	0	41.95	5.1	41.95	41.90	-5	532	-0.95%
2024/01/23	0.1	41.77	0	0.00	41.60	0.1	536	0.02%
2024/01/22	2	41.40	7	41.46	41.45	-5	537	-0.93%
2024/01/19	1	40.90	0.3	41.00	40.95	0.7	541	0.13%
2024/01/18	1.1	40.61	0	0.00	40.65	1.1	545	0.20%
2024/01/17	0	41.02	2	41.25	40.80	-2	547	-0.36%
2024/01/16	4.3	41.80	0.1	41.70	41.60	4.2	547	0.77%
2024/01/12	1.1	41.61	8	41.55	41.55	-6.9	554	-1.25%
2024/01/11	1.1	41.58	0	0.00	42.00	1.1	556	0.20%
2024/01/10	15.1	42.65	11	42.06	42.05	4.1	557	0.74%
2024/01/09	0	0.00	1	42.60	42.60	-1	559	-0.18%
2024/01/08	1.1	43.27	0	0.00	43.25	1.1	565	0.19%
2024/01/05	16	43.40	0	0.00	43.25	16	569	2.81%
2024/01/04	1	43.85	3	44.07	43.50	-2	574	-0.35%
2024/01/03	8.1	43.94	6	43.90	43.65	2.1	596	0.35%
2024/01/02	5	44.45	2	44.40	44.15	3	597	0.50%
2023/12/29	2.3	44.46	0.1	44.60	44.35	2.2	598	0.37%
2023/12/28	4.1	44.69	6.2	44.78	44.85	-2.2	607	-0.36%
2023/12/27	6.1	44.05	5	44.12	44.35	1.1	615	0.17%
2023/12/26	1	43.50	0	0.00	43.55	1	620	0.16%
2023/12/25	2.3	43.44	3	43.33	43.35	-0.8	625	-0.12%
2023/12/22	1	44.55	1.6	44.28	43.90	-0.6	623	-0.09%
2023/12/21	5	44.01	0	44.20	44.00	5	622	0.80%
2023/12/20	3	44.45	2	44.22	44.35	1	625	0.16%
2023/12/19	10.1	44.29	11.1	44.37	44.60	-1	623	-0.16%
2023/12/18	53.3	45.78	36.5	45.34	45.20	16.8	605	2.78%
2023/12/15	7.1	42.76	0.1	42.65	42.65	7	560	1.25%
2023/12/14	4	43.00	4.3	42.97	42.65	-0.3	569	-0.05%
2023/12/13	0.4	43.10	2	42.85	42.50	-1.6	568	-0.28%
2023/12/12	3.5	43.47	5	43.19	42.90	-1.5	578	-0.26%
2023/12/11	0.1	44.30	2.9	44.09	44.30	-2.8	583	-0.49%
2023/12/08	0.5	44.26	1.3	44.21	44.10	-0.8	599	-0.14%
2023/12/07	1.1	44.67	0	0.00	44.30	1.1	606	0.17%
2023/12/06	3.1	45.04	2.5	44.85	44.75	0.6	625	0.10%
2023/12/05	1	44.55	0	0.00	44.30	1	633	0.16%
2023/12/04	6.1	45.22	2	45.42	45.20	4.1	642	0.64%
2023/12/01	1.2	45.25	0	45.40	45.25	1.2	650	0.18%
2023/11/30	3.2	45.68	4	45.60	45.60	-0.8	662	-0.12%
2023/11/29	0	0.00	5.3	45.16	45.15	-5.3	665	-0.79%
2023/11/28	11	44.61	9	44.62	44.75	2	667	0.30%
2023/11/27	2.3	44.61	14.2	44.53	44.10	-11.9	672	-1.77%
2023/11/24	21.4	45.48	16.2	45.61	45.10	5.2	675	0.76%
2023/11/23	12	45.44	3.3	45.30	44.85	8.7	673	1.30%
2023/11/22	31.5	45.68	24.2	45.56	45.35	7.3	674	1.08%
2023/11/21	21.2	44.40	7.2	44.45	44.20	14	649	2.16%
2023/11/20	26	43.54	26	43.41	43.15	0	638	0.00%
2023/11/17	6.1	42.70	0	0.00	42.70	6.1	632	0.96%
2023/11/16	13.2	42.69	3	42.55	42.85	10.2	639	1.59%
2023/11/15	5	42.43	1	42.45	42.10	4	640	0.63%
2023/11/14	1.1	42.01	1	42.05	42.10	0.1	654	0.02%
2023/11/13	15.1	42.83	3.1	42.75	42.80	12	659	1.83%
2023/11/10	1	41.36	2	41.08	41.10	-1	654	-0.15%
2023/11/09	4	41.74	0	0.00	41.70	4	675	0.60%
2023/11/08	3	42.23	8.1	42.14	42.30	-5.1	700	-0.72%
2023/11/07	0	41.70	1.1	41.41	41.45	-1.1	758	-0.14%
2023/11/06	2	41.32	1	41.40	41.70	1	861	0.12%
2023/11/03	2.1	40.85	0	0.00	40.90	2.1	1,048	0.20%
2023/11/02	0	41.00	1.6	40.48	40.85	-1.6	1,057	-0.15%
2023/11/01	0.3	40.20	0	0.00	40.00	0.3	1,069	0.02%
2023/10/31	1	40.26	0	40.25	40.00	1	1,090	0.10%
2023/10/30	0	41.30	1	41.30	41.25	-1	1,115	-0.09%
2023/10/27	7	41.45	8	41.30	40.85	-1	1,130	-0.09%
2023/10/26	4	40.73	0	40.70	40.50	4	1,156	0.34%
2023/10/25	1.1	41.74	0.1	41.60	41.55	1	1,173	0.08%
2023/10/23	1	40.60	0	0.00	40.95	1	1,249	0.08%
2023/10/20	6	39.95	0	0.00	40.00	6	1,292	0.46%
2023/10/19	1.1	40.36	0	0.00	40.40	1.1	1,333	0.08%
2023/10/18	10	40.70	12	40.70	40.60	-2	1,356	-0.15%
2023/10/17	7.1	41.33	0.1	41.80	41.25	7.1	1,379	0.51%
2023/10/16	7.2	41.48	5	41.46	41.25	2.2	1,420	0.15%
2023/10/13	0.1	42.90	0.1	42.55	42.25	0	1,499	0.00%
2023/10/12	1	43.19	2	43.08	43.15	-1	1,581	-0.06%
2023/10/11	3.3	42.12	10	42.77	42.00	-6.7	1,650	-0.40%
2023/10/06	1.3	45.18	3	45.52	45.05	-1.8	1,694	-0.10%
2023/10/05	1.2	45.43	0	0.00	45.30	1.2	1,745	0.07%
2023/10/04	9.2	45.49	13	45.32	45.20	-3.8	1,902	-0.20%
2023/10/03	17.2	47.87	4.5	47.58	47.50	12.7	1,989	0.64%
2023/10/02	5.1	47.59	10	47.85	47.90	-5	2,082	-0.24%
2023/09/28	0.2	47.31	1.2	47.11	47.00	-0.9	2,179	-0.04%
2023/09/27	6	46.40	7	46.38	46.60	-1	2,342	-0.04%
2023/09/26	9	46.56	3	46.70	46.45	6	2,455	0.25%
2023/09/25	1	47.20	1.2	46.73	47.15	-0.2	2,700	-0.01%
2023/09/22	6	45.60	4	45.91	46.20	2	3,093	0.06%
2023/09/21	2	46.20	1	45.85	45.50	1	3,349	0.03%
2023/09/20	3	47.17	13	46.95	46.55	-10	3,766	-0.27%
2023/09/19	11.3	48.31	10	48.32	47.80	1.3	4,601	0.03%
2023/09/18	2.1	47.74	10	47.87	47.80	-7.9	4,807	-0.16%
2023/09/15	5.1	47.68	5.2	47.69	47.90	-0.1	4,869	0.00%
2023/09/14	19.2	48.02	7	48.09	47.85	12.2	4,929	0.25%
2023/09/13	2	47.75	3.1	47.61	48.00	-1.1	5,027	-0.02%
2023/09/12	2	46.18	4.2	46.30	46.45	-2.2	5,120	-0.04%
2023/09/11	38.2	47.25	13	47.42	46.35	25.2	5,634	0.45%
2023/09/08	3	46.67	0	0.00	46.60	3	5,888	0.05%
2023/09/07	14.2	46.82	6	46.71	47.20	8.2	5,992	0.14%
2023/09/06	2.1	46.51	0	0.00	46.25	2.1	6,209	0.03%
2023/09/05	3.2	46.51	7.1	46.64	46.95	-3.9	6,223	-0.06%
2023/09/04	5.1	44.85	9	45.18	45.60	-3.9	6,228	-0.06%
2023/09/01	6	45.37	2	45.55	45.35	4	6,267	0.06%
2023/08/31	5	45.21	7.1	45.31	45.30	-2.1	6,274	-0.03%
2023/08/30	5	45.66	5	45.59	45.65	0	6,290	0.00%
2023/08/29	3	45.25	3	45.35	45.45	0	6,299	0.00%
2023/08/28	16.1	45.11	18.2	45.03	44.90	-2.2	6,305	-0.03%
2023/08/25	3.2	46.05	6	46.21	46.20	-2.9	6,314	-0.05%
2023/08/24	15.4	47.17	36	46.96	46.60	-20.6	6,351	-0.32%
2023/08/23	1	47.60	0.1	48.00	47.65	0.9	6,348	0.01%
2023/08/22	3	47.78	4	47.85	47.25	-1	6,349	-0.02%
2023/08/21	0	47.85	4	47.83	47.95	-4	6,349	-0.06%
2023/08/18	5.4	48.24	40	47.69	47.40	-34.7	6,348	-0.55%
2023/08/17	1	48.90	6.1	48.56	48.95	-5.1	6,347	-0.08%
2023/08/16	14.1	47.81	8	47.92	48.25	6.1	6,350	0.10%
2023/08/15	8	47.91	12.1	48.09	47.95	-4.1	6,353	-0.06%
2023/08/14	16.1	46.23	84.6	46.07	46.50	-68.5	6,345	-1.08%
2023/08/11	29.3	47.83	59.2	47.62	47.00	-29.9	6,330	-0.47%
2023/08/10	136.3	49.88	73	49.63	49.25	63.3	6,280	1.01%	大買/
2023/08/09	227.8	53.78	155	54.17	54.70	72.8	6,182	1.18%	大買/大賣/
2023/08/08	4	51.40	1	51.28	51.00	3	6,000	0.05%
2023/08/07	2	51.20	1.2	51.75	51.80	0.9	6,007	0.01%
2023/08/04	3	50.78	9	50.60	51.00	-6	6,001	-0.10%
2023/08/02	11	50.05	7.1	49.60	49.65	3.9	6,006	0.06%
2023/08/01	3.1	51.82	3	51.30	51.20	0.1	6,003	0.00%
2023/07/31	6	52.62	11	52.38	51.80	-5	6,095	-0.08%
2023/07/28	14.1	51.28	4	51.43	51.60	10.1	6,172	0.16%
2023/07/27	7.1	52.26	25	52.02	51.90	-17.9	6,157	-0.29%
2023/07/26	18.6	52.29	27.3	52.10	51.40	-8.7	6,139	-0.14%
2023/07/25	29	54.17	25.8	54.49	54.30	3.2	6,090	0.05%
2023/07/24	23.1	51.82	44.5	51.82	52.30	-21.4	6,049	-0.35%
2023/07/21	4.1	52.76	6	52.83	52.60	-2	6,014	-0.03%
2023/07/20	12.1	54.06	20.1	53.90	53.90	-7.9	6,007	-0.13%
2023/07/19	37.7	54.19	50.2	53.61	53.20	-12.5	5,985	-0.21%
2023/07/18	38.2	56.37	79.1	55.69	54.30	-40.9	5,956	-0.69%
2023/07/17	57	57.30	48.1	57.20	57.50	8.9	5,890	0.15%
2023/07/14	53.9	56.04	73.2	56.00	56.50	-19.3	5,832	-0.33%
2023/07/13	51.4	54.68	40.3	54.41	54.00	11.1	5,774	0.19%
2023/07/12	26.5	52.68	38.1	52.92	52.80	-11.6	5,719	-0.20%
2023/07/11	195.9	52.81	117.1	52.90	52.60	78.7	5,687	1.38%	大買/大賣/
2023/07/10	83.6	57.95	51.2	58.03	57.50	32.4	5,563	0.58%
2023/07/07	63.2	57.46	86	57.02	56.40	-22.8	5,483	-0.41%
2023/07/06	75.2	58.46	109.4	58.27	57.50	-34.1	5,381	-0.63%	大賣/
2023/07/05	247.4	60.32	241.3	60.53	60.20	6.1	5,293	0.11%	大買/大賣/
2023/07/04	58.4	58.19	96.2	58.35	59.00	-37.9	5,133	-0.74%
2023/07/03	398.6	59.17	347.6	58.87	58.50	51	5,029	1.01%	大買/大賣/
2023/06/30	563	58.65	568.9	58.60	58.50	-5.9	4,794	-0.12%	大買/大賣/
2023/06/29	209.6	56.21	219.1	56.33	57.10	-9.5	4,405	-0.22%	大買/大賣/
2023/06/28	535.6	55.09	540.5	55.33	55.30	-4.9	4,156	-0.12%	大買/大賣/
2023/06/27	1,285.6	55.51	1,133.5	55.31	53.00	152.1	3,745	4.06%	大買/大賣/鉅額交易
2023/06/26	189.3	51.54	238.2	51.76	53.50	-48.9	2,916	-1.68%	大買/大賣/
2023/06/21	34.4	48.82	72.7	48.80	48.70	-38.3	2,735	-1.40%
2023/06/20	57.2	48.18	37.2	48.29	48.15	20	2,732	0.73%
2023/06/19	152.1	47.99	176.7	48.03	48.15	-24.6	2,728	-0.90%	大買/大賣/
2023/06/16	154.5	46.76	129	46.62	46.45	25.5	2,639	0.97%	大買/大賣/
2023/06/15	963.5	49.79	939.6	49.55	47.70	23.9	2,542	0.94%	大買/大賣/
2023/06/14	226.9	46.68	256.1	47.04	47.60	-29.2	2,030	-1.44%	大買/大賣/
2023/06/13	141.4	44.51	72.2	44.33	44.00	69.2	1,782	3.88%	大買/
2023/06/12	185.5	44.58	200.5	44.39	44.80	-15.1	1,684	-0.90%	大買/大賣/
2023/06/09	6	41.51	46.2	41.69	42.10	-40.2	1,475	-2.72%
2023/06/08	14.4	40.68	22.1	40.84	40.55	-7.7	1,498	-0.51%
2023/06/07	94.5	42.43	48.2	42.27	41.70	46.3	1,558	2.97%
2023/06/06	7.4	41.45	10	41.12	41.00	-2.6	1,727	-0.15%
2023/06/05	26	42.04	53.9	42.12	41.90	-27.9	1,807	-1.54%
2023/06/02	11.2	41.45	14.2	41.61	41.15	-3	1,917	-0.15%
2023/06/01	4	41.00	8.1	40.82	41.00	-4.1	2,406	-0.17%
2023/05/31	8.5	41.33	30.4	41.77	40.85	-21.9	2,608	-0.84%
2023/05/30	36.4	41.52	29.6	41.53	41.65	6.8	2,598	0.26%
2023/05/29	3.8	40.53	35.1	40.41	40.60	-31.4	2,569	-1.22%
2023/05/26	16	39.57	16	39.69	39.35	0	2,571	0.00%
2023/05/25	4.1	40.05	4.1	40.21	39.95	0	2,574	0.00%
2023/05/24	22	40.27	2.1	40.49	40.40	19.9	2,582	0.77%
2023/05/23	14.1	40.60	30.5	40.69	40.55	-16.4	2,607	-0.63%
2023/05/22	14	40.60	8	40.43	40.55	6	2,617	0.23%
2023/05/19	2.4	39.91	16	40.26	39.75	-13.6	2,614	-0.52%
2023/05/18	5.5	39.96	13.2	40.11	40.00	-7.7	2,637	-0.29%
2023/05/17	5.2	39.81	12.2	39.83	39.65	-7	2,630	-0.27%
2023/05/16	8.1	39.53	10	39.40	39.40	-2	2,627	-0.07%
2023/05/15	2	38.78	1.1	38.60	38.60	0.9	2,634	0.03%
2023/05/12	4	38.00	8.3	38.10	38.55	-4.3	2,675	-0.16%
2023/05/11	22.2	38.08	1	38.25	37.90	21.2	2,766	0.77%
2023/05/10	8.1	38.98	12.5	38.94	39.10	-4.4	2,768	-0.16%
2023/05/09	40.2	39.59	68.1	39.04	38.95	-28	2,781	-1.00%
2023/05/08	14	40.17	7	40.21	39.85	7	2,780	0.25%
2023/05/05	165.4	40.39	139.1	40.23	39.95	26.3	2,775	0.95%	大買/大賣/
2023/05/04	53.2	39.85	68.1	40.40	40.80	-14.9	2,685	-0.56%
2023/05/03	3.2	37.20	1	37.10	37.10	2.2	2,601	0.08%
2023/05/02	5	37.52	5	37.82	37.80	0	2,608	0.00%
2023/04/28	9	37.37	2	37.65	37.25	7	2,622	0.27%
2023/04/27	6	36.80	7	37.08	37.00	-1	2,625	-0.04%
2023/04/26	4	37.24	1	37.20	37.25	3	2,631	0.11%
2023/04/25	14.1	37.50	11	36.99	36.95	3.1	2,641	0.12%
2023/04/24	6	38.31	3	38.58	38.50	3	2,638	0.11%
2023/04/21	10	38.04	8.3	38.31	37.70	1.7	2,660	0.06%
2023/04/20	30.7	38.89	4	39.15	38.60	26.7	2,697	0.99%
2023/04/19	55.1	40.08	30.1	40.32	39.55	25.1	2,717	0.92%
2023/04/18	29	41.07	11	41.28	40.65	18	2,700	0.67%
2023/04/17	8.2	40.76	6.1	40.87	40.80	2.1	2,718	0.08%
2023/04/14	19.4	40.96	8	41.16	40.55	11.4	2,720	0.42%
2023/04/13	24.1	41.69	18	41.83	41.00	6.1	2,716	0.22%
2023/04/12	18.3	42.80	14.1	42.68	42.75	4.2	2,746	0.15%
2023/04/11	7.3	41.74	9	41.82	41.75	-1.7	2,757	-0.06%
2023/04/10	20	41.83	22.3	41.57	41.85	-2.3	2,797	-0.08%
2023/04/07	7	41.89	8	42.06	41.85	-1	2,803	-0.03%
2023/04/06	11	41.93	9	42.09	41.90	2	2,815	0.07%
2023/03/31	7.3	42.21	11.7	42.51	42.70	-4.4	2,829	-0.16%
2023/03/30	2	41.93	91.1	42.35	41.90	-89.1	2,845	-3.13%
2023/03/29	10	42.96	18.1	43.11	42.35	-8	2,893	-0.28%
2023/03/28	14.1	42.87	12	42.74	42.40	2.1	2,942	0.07%
2023/03/27	8	43.66	10	43.93	43.55	-2	2,958	-0.07%
2023/03/24	45.2	44.13	66	44.18	43.55	-20.8	2,996	-0.70%
2023/03/23	77.2	44.55	88.4	44.75	44.55	-11.2	3,050	-0.37%
2023/03/22	42.1	43.83	89.2	44.00	43.60	-47.2	3,033	-1.55%
2023/03/21	52.2	42.41	21	42.39	42.55	31.2	3,053	1.02%
2023/03/20	2.1	41.36	9	40.78	41.20	-7	3,103	-0.22%
2023/03/17	8.3	40.87	6	40.84	40.75	2.2	3,223	0.07%
2023/03/16	38.3	40.58	73	40.62	40.25	-34.7	3,395	-1.02%
2023/03/15	12.2	42.24	13.5	42.27	41.60	-1.3	3,540	-0.04%
2023/03/14	4.1	42.18	10.2	42.11	41.85	-6.1	3,603	-0.17%
2023/03/13	38	42.57	31.2	42.67	42.50	6.8	3,746	0.18%
2023/03/10	83.3	44.30	111.3	44.06	43.55	-28	4,341	-0.64%	大賣/
2023/03/09	186.7	46.65	200.8	46.52	45.50	-14.1	4,699	-0.30%	大買/大賣/
2023/03/08	100.6	44.93	182.6	45.09	45.75	-82	4,574	-1.79%	大賣/
2023/03/07	136.1	44.99	119.3	45.30	45.75	16.8	4,714	0.36%	大買/大賣/
2023/03/06	708.6	44.96	657.6	45.03	45.95	51	4,934	1.03%	大買/大賣/
2023/03/03	133.3	41.98	163.3	42.12	43.15	-30	4,599	-0.65%	大買/大賣/
2023/03/02	8	39.51	12	39.43	39.25	-4	4,455	-0.09%
2023/03/01	37	38.94	5	39.11	39.15	32	4,525	0.71%
2023/02/24	13	39.62	4	39.80	39.30	9	4,624	0.20%
2023/02/23	18	40.56	11	40.55	40.25	7	4,889	0.14%
2023/02/22	31.3	39.95	5.3	39.86	40.15	26	5,308	0.49%
2023/02/21	54.7	41.35	29	41.24	40.80	25.7	5,803	0.44%
2023/02/20	3.1	40.56	36.3	40.78	41.35	-33.2	5,901	-0.56%
2023/02/17	19	40.24	7	40.33	40.25	12	5,995	0.20%
2023/02/16	28.4	40.60	21.3	40.72	40.35	7.1	6,130	0.12%
2023/02/15	8	39.54	10.2	39.43	39.75	-2.2	6,454	-0.03%
2023/02/14	8.2	39.80	12.1	39.64	39.60	-3.8	7,026	-0.05%
2023/02/13	27	39.93	26	40.08	39.95	1	7,259	0.01%
2023/02/10	48.2	40.51	26	40.78	39.80	22.2	7,758	0.29%
2023/02/09	100.1	41.25	98.2	40.95	41.30	1.9	7,777	0.02%
2023/02/08	20.1	39.90	15	40.06	39.65	5.1	7,815	0.06%
2023/02/07	54.2	39.82	29	39.78	40.00	25.2	7,885	0.32%
2023/02/06	23.1	40.02	52	40.05	40.20	-28.9	7,973	-0.36%
2023/02/03	35.1	39.61	11	39.59	39.15	24.1	8,093	0.30%
2023/02/02	35	40.14	47.1	39.84	40.10	-12.1	8,113	-0.15%
2023/02/01	16.1	39.11	18.4	39.35	39.60	-2.3	8,139	-0.03%
2023/01/31	10.4	38.93	7	38.85	38.85	3.4	8,162	0.04%
2023/01/30	41	38.93	36	38.43	38.85	5	8,159	0.06%
2023/01/17	29	37.71	27.1	37.86	37.60	1.9	8,155	0.02%
2023/01/16	6	38.03	12.4	37.99	38.05	-6.4	8,170	-0.08%
2023/01/13	33.2	37.84	20	38.23	37.45	13.2	8,199	0.16%
2023/01/12	31	38.32	34.2	38.49	38.25	-3.2	8,273	-0.04%
2023/01/11	26	38.74	27.2	38.83	38.45	-1.2	8,388	-0.01%
2023/01/10	114.5	39.86	76.2	39.75	39.20	38.3	8,504	0.45%	大買/
2023/01/09	76.2	39.79	73.2	39.51	39.65	3.1	8,577	0.04%
2023/01/06	1	39.10	6.2	39.20	39.00	-5.2	8,585	-0.06%
2023/01/05	49.2	39.39	50.2	39.68	39.10	-1	8,592	-0.01%
2023/01/04	15.2	39.42	6	39.58	39.10	9.2	8,577	0.11%
2023/01/03	23.1	39.53	37	39.45	39.50	-13.9	8,596	-0.16%
2022/12/30	73.3	40.00	73	39.64	38.75	0.3	8,719	0.00%
2022/12/29	10.1	38.92	20.3	38.65	38.95	-10.2	8,787	-0.12%
2022/12/28	26.2	39.67	28.2	39.25	38.75	-2	8,787	-0.02%
2022/12/27	25.1	40.91	23	40.60	40.40	2.1	8,758	0.02%
2022/12/26	12.2	40.62	23.4	40.43	40.65	-11.2	8,747	-0.13%
2022/12/23	15.2	41.05	30.1	40.93	41.00	-14.9	8,740	-0.17%
2022/12/22	33	41.61	27.3	41.73	42.00	5.7	8,751	0.07%
2022/12/21	77	40.99	79.8	40.87	41.35	-2.8	8,754	-0.03%
2022/12/20	40.1	41.48	46.1	41.16	40.70	-6	8,706	-0.07%
2022/12/19	20	42.18	28	42.54	42.15	-8	8,665	-0.09%
2022/12/16	49.2	42.52	43	42.84	42.35	6.1	8,651	0.07%
2022/12/15	56.3	44.59	42	44.51	44.00	14.3	8,615	0.17%
2022/12/14	43.8	43.80	50	43.77	44.00	-6.3	8,557	-0.07%
2022/12/13	58	44.33	54.2	44.10	43.60	3.8	8,591	0.04%
2022/12/12	106.4	45.53	85.1	45.50	45.35	21.2	8,547	0.25%	大買/
2022/12/09	279.5	47.12	274.1	47.01	47.25	5.4	8,572	0.06%	大買/大賣/
2022/12/08	287.8	46.42	306.1	46.40	46.75	-18.3	8,607	-0.21%	大買/大賣/
2022/12/07	195.3	46.32	214.3	46.58	45.15	-19	8,528	-0.22%	大買/大賣/
2022/12/06	79.2	46.01	81.8	46.05	46.25	-2.7	8,387	-0.03%
2022/12/05	209.7	47.22	277.7	47.34	46.50	-68	8,329	-0.82%	大買/大賣/
2022/12/02	1,061.3	48.19	833.4	47.90	47.05	227.9	8,173	2.79%	大買/大賣/鉅額交易
2022/12/01	494.4	46.66	598.6	47.27	48.80	-104.1	7,531	-1.38%	大買/大賣/鉅額交易
2022/11/30	155.2	44.16	166.3	44.24	44.40	-11.1	7,097	-0.16%	大買/大賣/
2022/11/29	292.8	44.50	247.2	44.49	44.55	45.6	7,013	0.65%	大買/大賣/
2022/11/28	442.1	44.16	467.7	44.39	44.45	-25.5	6,781	-0.38%	大買/大賣/
2022/11/25	157.2	43.54	163.4	43.35	41.95	-6.2	6,429	-0.10%	大買/大賣/
2022/11/24	98.5	43.28	74	43.17	42.70	24.5	6,261	0.39%
2022/11/23	99.4	43.20	136.1	43.09	42.60	-36.7	6,191	-0.59%	大賣/
2022/11/22	92.5	43.51	120.6	43.44	43.40	-28.1	6,110	-0.46%	大賣/
2022/11/21	380.8	45.53	331	45.22	44.30	49.8	6,002	0.83%	大買/大賣/
2022/11/18	575.9	45.24	510.8	45.13	45.15	65.1	5,725	1.14%	大買/大賣/
2022/11/17	737.9	45.18	675.6	45.37	46.75	62.3	5,321	1.17%	大買/大賣/
2022/11/16	130.1	42.97	148.4	42.91	42.50	-18.3	4,893	-0.37%	大買/大賣/
2022/11/15	73.3	41.83	70.5	41.93	42.35	2.9	4,766	0.06%
2022/11/14	190.1	42.68	189.2	42.62	42.65	0.9	4,647	0.02%	大買/大賣/
2022/11/11	471.5	44.84	406.5	44.21	42.65	65	4,509	1.44%	大買/大賣/
2022/11/10	582.4	45.16	587.1	44.85	44.80	-4.7	4,147	-0.11%	大買/大賣/
2022/11/09	247	44.97	324.4	45.60	46.80	-77.4	3,572	-2.17%	大買/大賣/
2022/11/08	450.6	42.69	470	42.55	42.55	-19.3	3,331	-0.58%	大買/大賣/
2022/11/07	22	38.69	68.1	39.82	40.15	-46.1	2,817	-1.63%
2022/11/04	94	35.42	86.2	35.48	36.50	7.8	2,767	0.28%
2022/11/03	85.1	33.53	72	33.59	33.65	13.1	2,635	0.50%
2022/11/02	159	34.84	144.2	34.84	33.95	14.9	2,552	0.58%	大買/大賣/
2022/11/01	129.5	34.75	162.7	34.71	34.50	-33.2	2,443	-1.36%	大買/大賣/
2022/10/31	39	33.37	43	33.47	33.20	-4	2,305	-0.17%
2022/10/28	47	32.86	33	32.73	32.15	14	2,266	0.62%
2022/10/27	61	32.85	53.1	32.72	32.80	7.9	2,225	0.36%
2022/10/26	13	31.16	15	30.80	30.60	-2	2,183	-0.09%
2022/10/25	12	31.46	16	31.52	31.35	-4	2,174	-0.18%
2022/10/24	20	32.07	19	31.69	31.45	1	2,158	0.05%
2022/10/21	36.1	31.98	25	31.66	31.45	11.1	2,134	0.52%
2022/10/20	60	34.04	62.7	33.87	33.20	-2.7	2,094	-0.13%
2022/10/19	115.1	34.81	122.1	34.93	34.75	-7.1	2,003	-0.35%	大買/大賣/
2022/10/18	141	33.69	219.2	33.76	34.40	-78.2	1,873	-4.17%	大買/大賣/
2022/10/17	95.1	32.17	79	32.42	33.25	16.1	1,732	0.93%
2022/10/14	21	29.92	29.4	30.37	31.10	-8.4	1,607	-0.52%
2022/10/13	22	29.21	11	28.97	28.30	11	1,563	0.70%
2022/10/12	16	30.05	22	30.15	30.20	-6	1,550	-0.39%
2022/10/11	55.1	30.73	39	31.46	30.25	16.1	1,536	1.05%
2022/10/07	136.3	34.40	156	34.40	33.25	-19.7	1,505	-1.31%	大買/大賣/
2022/10/06	135	33.41	112	33.58	33.70	23	1,371	1.68%	大買/大賣/
2022/10/05	32	31.70	23	32.68	33.30	9	1,248	0.72%
2022/10/04	14	30.56	6	30.23	30.30	8	1,235	0.65%
2022/10/03	2	31.00	2	31.20	30.90	0	1,221	0.00%
2022/09/30	8	31.30	6.3	31.13	31.80	1.7	1,207	0.14%
2022/09/29	18	31.96	19.1	32.46	31.70	-1.1	1,197	-0.09%
2022/09/28	20.1	32.16	18.2	32.48	30.45	1.9	1,169	0.17%
2022/09/27	2	32.05	13	31.51	32.05	-11	1,138	-0.97%
2022/09/26	9	32.47	17	32.75	32.25	-8	1,130	-0.71%
2022/09/23	8	32.96	9	32.74	32.80	-1	1,122	-0.09%
2022/09/22	4	32.84	15	33.21	33.35	-11	1,113	-0.99%
2022/09/21	41	33.47	44.3	33.45	33.15	-3.3	1,098	-0.30%
2022/09/20	62.1	34.17	38.2	33.94	33.55	23.9	1,072	2.23%
2022/09/19	14.1	33.93	22.2	33.68	33.60	-8.1	996	-0.81%
2022/09/16	54	34.42	64	34.28	34.25	-10	959	-1.04%
2022/09/15	158.1	33.94	155.2	34.06	34.10	2.9	869	0.33%	大買/大賣/
2022/09/14	69.4	31.80	71.5	31.87	32.50	-2.1	717	-0.30%
2022/09/13	17	30.31	12.2	30.58	30.30	4.8	615	0.78%
2022/09/12	4	29.64	11	29.99	29.75	-7	601	-1.16%
2022/09/08	14	28.02	5	28.26	28.15	9	597	1.51%
2022/09/07	1.1	27.32	13	27.32	27.40	-11.9	603	-1.97%
2022/09/06	3	27.98	2	27.75	27.75	1	610	0.16%
2022/09/05	6	28.35	4	28.21	28.30	2	617	0.32%
2022/09/02	1	28.95	2	29.48	29.05	-1	639	-0.16%
2022/09/01	2	28.83	4	28.86	28.85	-2	702	-0.28%
2022/08/31	0	0.00	5	29.36	29.50	-5	722	-0.69%
2022/08/30	0.1	29.15	0	0.00	29.10	0.1	731	0.01%
2022/08/29	3	28.75	0	0.00	28.80	3	758	0.40%
2022/08/26	4	30.15	14	30.18	29.90	-10	785	-1.27%
2022/08/25	2	30.10	4	30.06	30.10	-2	862	-0.23%
2022/08/24	11.1	30.44	21.1	30.15	30.10	-10	904	-1.11%
2022/08/23	119.2	31.07	99	30.95	30.70	20.2	971	2.08%	大買/
2022/08/22	0	29.25	1	29.05	28.95	-1	941	-0.11%
2022/08/19	4	28.85	19	28.84	29.00	-15	1,060	-1.41%
2022/08/18	2	28.67	1	29.00	29.00	1	1,242	0.08%
2022/08/17	0	28.65	0	0.00	28.45	0	1,870	0.00%
2022/08/16	1.1	28.34	0	0.00	28.50	1.1	2,019	0.05%
2022/08/15	1	28.10	1	28.00	28.20	0	2,064	0.00%
2022/08/12	9.1	27.91	6	27.92	27.95	3.1	2,076	0.15%
2022/08/11	9	28.42	6	28.14	28.00	3	2,074	0.14%
2022/08/10	5	29.44	3	29.45	29.30	2	2,061	0.10%
2022/08/09	1	28.90	0	0.00	28.85	1	2,059	0.05%
2022/08/05	1	28.00	3	28.02	28.20	-2	2,072	-0.10%
2022/08/04	2	28.30	0	0.00	28.40	2	2,082	0.10%
2022/08/03	1	28.95	0	0.00	28.50	1	2,106	0.05%
2022/08/02	2	28.93	0	0.00	29.20	2	2,135	0.09%
2022/07/29	0	0.00	3	29.42	29.45	-3	2,251	-0.13%
2022/07/28	0	0.00	3	29.02	29.00	-3	2,331	-0.13%
2022/07/27	1	29.20	1.1	29.10	29.35	-0.1	2,362	0.00%
2022/07/26	2	28.93	0	0.00	28.95	2	2,429	0.08%
2022/07/25	0	0.00	2	29.50	29.45	-2	2,436	-0.08%
2022/07/22	1	29.45	0	0.00	29.15	1	2,461	0.04%
2022/07/21	1	29.55	1	29.55	29.70	0	2,465	0.00%
2022/07/20	0	0.00	4	29.58	29.40	-4	2,471	-0.16%
2022/07/19	1	29.35	3.3	29.27	29.35	-2.3	2,475	-0.09%
2022/07/18	1	28.75	0.2	28.65	28.65	0.8	2,482	0.03%
2022/07/15	2	28.80	1	28.80	28.50	1	2,477	0.04%
2022/07/14	4	28.85	10	28.28	28.75	-6	2,478	-0.24%
2022/07/13	1	28.55	4	28.38	28.20	-3	2,470	-0.12%
2022/07/12	9	27.92	12	27.99	27.80	-3	2,459	-0.12%
2022/07/11	0	0.00	1	27.39	27.45	-1	2,440	-0.04%
2022/07/08	4	27.20	6	27.18	27.15	-2	2,436	-0.08%
2022/07/07	5	26.80	3	26.75	26.90	2	2,434	0.08%
2022/07/06	1	26.20	6	26.21	25.90	-5	2,430	-0.21%
2022/07/05	0	0.00	2	26.35	26.85	-2	2,423	-0.08%
2022/07/01	4.1	26.99	26	27.09	26.25	-21.9	2,418	-0.91%
2022/06/30	1	27.65	1	27.85	27.65	0	2,406	0.00%
2022/06/29	10	28.24	0	0.00	28.35	10	2,398	0.42%
2022/06/28	6	28.33	1	28.20	28.25	5	2,395	0.21%
2022/06/27	9	28.86	2	28.83	28.80	7	2,389	0.29%
2022/06/24	10.1	28.58	1	28.20	28.20	9.1	2,385	0.38%
2022/06/23	2	27.95	1	27.80	27.90	1	2,376	0.04%
2022/06/22	1	28.30	40	28.50	27.90	-39	2,365	-1.65%
2022/06/21	8	29.10	2	29.30	29.30	6	2,348	0.26%
2022/06/20	8	28.83	6	29.35	28.60	2	2,343	0.09%
2022/06/17	4	30.24	8	29.92	29.90	-4	2,324	-0.17%
2022/06/16	15.1	30.65	4.1	30.81	30.30	11	2,306	0.48%
2022/06/15	0	0.00	0	31.80	31.30	0	2,294	0.00%
2022/06/14	22	31.24	20	30.79	31.70	2	2,285	0.09%
2022/06/13	43	31.44	17	31.53	31.45	26	2,273	1.14%
2022/06/10	44	33.23	45.2	33.67	32.70	-1.2	2,246	-0.05%
2022/06/09	23	35.41	32	35.11	34.80	-9	2,180	-0.41%
2022/06/08	10	34.88	6	34.97	34.50	4	2,156	0.19%
2022/06/07	45	35.26	20	35.21	34.95	25	2,144	1.17%
2022/06/06	11	34.73	8	34.63	34.80	3	2,118	0.14%
2022/06/02	51.1	36.01	57	36.05	35.40	-5.9	2,093	-0.28%
2022/06/01	38	35.19	42.1	35.15	35.10	-4.1	2,012	-0.20%
2022/05/31	35.1	35.66	59	35.52	35.60	-23.9	1,966	-1.22%
2022/05/30	48	34.54	65.2	34.46	34.30	-17.2	1,874	-0.92%
2022/05/27	110.2	35.10	123.4	35.23	35.20	-13.2	1,820	-0.72%	大買/大賣/
2022/05/26	207.1	35.94	255.1	36.01	34.80	-48	1,699	-2.82%	大買/大賣/
2022/05/25	1,059.5	35.91	903	35.58	35.95	156.5	1,516	10.32%	大買/大賣/鉅額交易
2022/05/24	222.3	35.27	294.3	35.62	36.15	-71.9	885	-8.12%	大買/大賣/
2022/05/23	51.1	32.44	13.4	32.13	32.90	37.7	736	5.13%
2022/05/20	22	30.48	30.2	30.50	29.95	-8.2	691	-1.18%
2022/05/19	2	29.23	1	29.30	29.45	1	680	0.15%
2022/05/18	0	29.45	5.1	29.61	29.75	-5.1	693	-0.73%
2022/05/17	8.1	29.49	4.4	29.54	29.60	3.6	693	0.53%
2022/05/16	13	29.61	18.3	29.41	29.05	-5.3	692	-0.76%
2022/05/13	8	29.33	16	29.48	29.20	-8	703	-1.14%
2022/05/12	15.1	29.75	31.1	30.18	29.30	-16	698	-2.28%
2022/05/11	19	31.11	24	31.00	30.90	-5	686	-0.73%
2022/05/10	18	31.67	27.5	31.68	32.25	-9.5	659	-1.44%
2022/05/09	92	32.07	167.1	32.40	31.60	-75.1	625	-12.00%	大賣/
2022/05/06	78.7	33.27	69.1	33.31	33.60	9.7	576	1.68%
2022/05/05	135.1	32.87	104.3	32.94	33.60	30.8	505	6.10%	大買/大賣/
2022/05/04	115.2	31.99	37	31.91	31.40	78.2	423	18.46%	大買/
2022/05/03	68.1	32.16	56.2	31.93	31.60	12	396	3.02%
2022/04/29	14	30.59	29	30.46	30.05	-15	329	-4.56%
2022/04/28	66.3	31.13	20	31.05	31.00	46.3	320	14.44%
2022/04/27	25.2	29.53	12	29.53	29.80	13.2	294	4.50%
2022/04/26	12.6	29.97	7	30.09	30.10	5.6	285	1.95%
2022/04/25	4	29.60	8	29.88	29.30	-4	278	-1.44%
2022/04/22	9.1	29.83	2	30.35	30.55	7.1	268	2.64%
2022/04/21	2	29.60	1	29.35	29.45	1	260	0.38%
2022/04/20	2.2	29.40	3	29.45	29.40	-0.8	259	-0.31%
2022/04/19	0.1	28.75	0	0.00	28.80	0.1	258	0.04%
2022/04/18	0	28.35	0	0.00	28.15	0	262	0.00%
2022/04/14	1	28.50	0.1	28.70	28.75	0.9	271	0.33%
2022/04/12	0	0.00	3	28.10	28.10	-3	286	-1.05%
2022/04/11	0	0.00	3	27.97	27.85	-3	289	-1.04%
2022/04/07	0	28.15	1	28.00	27.95	-1	292	-0.34%
2022/04/06	1	28.30	0	0.00	28.35	1	293	0.34%
2022/04/01	0	0.00	0	28.77	28.70	0	294	-0.01%
2022/03/31	0.1	29.00	0.2	28.90	28.90	-0.1	298	-0.05%
2022/03/30	0	28.90	1	28.80	28.90	-1	309	-0.34%
2022/03/29	0	0.00	2	28.80	28.75	-2	315	-0.63%
2022/03/28	0	28.60	0	0.00	28.85	0	322	0.00%
2022/03/25	1	28.95	2	28.93	28.55	-1	322	-0.31%
2022/03/24	1	28.70	0	28.90	28.75	1	330	0.30%
2022/03/23	0	28.81	0	0.00	28.65	0	333	0.00%
2022/03/22	0.1	29.28	1	28.50	28.50	-0.9	340	-0.27%
2022/03/21	0	28.35	0.1	28.60	28.35	-0.1	342	-0.03%
2022/03/18	0	28.33	3	28.12	28.45	-3	348	-0.86%
2022/03/17	2	27.85	2.3	27.90	28.00	-0.3	358	-0.09%
2022/03/16	1	27.50	0	0.00	27.45	1	362	0.28%
2022/03/15	0	28.15	0	0.00	27.65	0	361	0.00%
2022/03/14	0	28.18	0	0.00	27.90	0	361	0.00%
2022/03/11	0	28.45	0	0.00	28.00	0	362	0.00%
2022/03/10	0	29.55	2	28.20	28.10	-2	364	-0.55%
2022/03/09	7	27.44	10	27.37	27.65	-3	363	-0.83%
2022/03/08	4.2	27.60	4	27.93	27.30	0.2	364	0.05%
2022/03/07	1	28.20	0	0.00	28.20	1	358	0.28%
2022/03/04	1	28.94	0	0.00	28.85	1	352	0.29%
2022/03/03	0	0.00	1	29.20	28.95	-1	355	-0.28%
2022/03/02	1.1	29.07	2	29.00	28.95	-0.9	359	-0.25%
2022/03/01	0	29.75	0	0.00	29.20	0	361	0.00%
2022/02/25	1	29.30	1.5	29.23	29.00	-0.5	361	-0.14%
2022/02/24	3.2	29.20	1	29.85	28.85	2.2	365	0.59%
2022/02/23	1	30.20	1	29.85	30.15	0	359	0.00%
2022/02/22	2	30.17	2	30.18	29.95	0	362	0.00%
2022/02/21	1	30.80	1	30.75	30.55	0	366	0.00%
2022/02/18	13.2	31.10	9.2	30.89	31.00	4	367	1.09%
2022/02/17	0	0.00	3	30.02	29.95	-3	354	-0.85%
2022/02/16	1	29.85	0	29.95	29.85	1	352	0.28%
2022/02/15	4	30.09	11	30.06	29.70	-7	348	-2.01%
2022/02/14	0.1	29.16	1	29.35	29.15	-0.9	327	-0.29%
2022/02/11	5.1	29.75	1.1	29.61	29.75	4	322	1.23%
2022/02/10	0	29.50	0	0.00	29.20	0	315	0.00%
2022/02/09	1	29.50	0	0.00	29.50	1	315	0.32%
2022/02/08	1	28.60	1	28.90	29.25	0	318	0.00%
2022/02/07	6	28.28	11	28.38	28.95	-5	320	-1.57%
2022/01/26	0	28.65	0.6	28.65	28.35	-0.6	319	-0.19%
2022/01/25	4	28.59	0	30.95	28.50	4	321	1.25%
2022/01/24	1	28.65	14	28.84	28.90	-13	318	-4.09%
2022/01/21	1	29.65	0.2	29.55	29.50	0.8	319	0.26%
2022/01/20	0	0.00	0.1	29.90	30.00	-0.1	320	-0.02%
2022/01/18	0	0.00	0.2	32.00	30.00	-0.2	326	-0.05%
2022/01/17	1	30.35	1.5	30.12	30.35	-0.5	325	-0.15%
2022/01/14	1	29.60	0	0.00	29.70	1	325	0.31%
2022/01/13	2	30.20	2	30.10	30.20	0	324	0.00%
2022/01/12	0	30.10	0	0.00	30.10	0	324	0.00%
2022/01/11	0.1	30.70	2	30.35	30.35	-1.9	322	-0.60%
2022/01/10	1	31.20	2	31.00	31.15	-1	317	-0.31%
2022/01/07	2	31.60	2	31.53	31.50	0	318	0.00%
2022/01/06	1	31.95	2	32.15	32.20	-1	315	-0.32%
2022/01/05	0	32.20	1	32.10	32.30	-1	320	-0.31%
2022/01/03	5	31.55	2	31.55	31.55	3	310	0.98%
2021/12/30	10	31.81	0	0.00	31.70	10	315	3.17%
2021/12/29	0	0.00	2	31.60	31.70	-2	323	-0.62%
2021/12/28	2	31.75	1	31.95	31.50	1	326	0.31%
2021/12/27	2	31.85	0	0.00	31.85	2	334	0.60%
2021/12/24	5	32.27	6.2	32.25	31.70	-1.2	347	-0.35%
2021/12/23	4	32.11	3	31.98	32.00	1	342	0.29%
2021/12/22	1	31.85	2	31.88	31.85	-1	348	-0.29%
2021/12/21	0	0.00	2	31.20	31.45	-2	346	-0.58%
2021/12/20	0	0.00	3	31.45	31.55	-3	348	-0.87%
2021/12/17	0	31.00	6.5	31.00	31.05	-6.5	344	-1.88%
2021/12/16	3	31.58	6	31.55	31.20	-3	344	-0.87%
2021/12/15	1	30.75	1	30.85	30.85	0	349	0.00%
2021/12/14	2	30.60	9	30.78	30.55	-7	354	-1.98%
2021/12/13	7	31.07	3	31.18	31.55	4	353	1.13%
2021/12/10	1.1	29.80	0	0.00	29.75	1.1	345	0.30%
2021/12/09	1	30.10	1	30.10	30.15	0	347	0.00%
2021/12/08	0	0.00	0	30.05	29.90	0	349	0.00%
2021/12/07	3	30.00	12	29.90	30.00	-9	356	-2.53%
2021/12/06	0	29.85	0	0.00	29.85	0	358	0.00%
2021/12/03	0	0.00	1	29.90	29.80	-1	363	-0.29%
2021/12/02	1.3	29.83	7	30.07	29.65	-5.7	368	-1.55%
2021/12/01	0	0.00	1	30.05	30.05	-1	371	-0.28%
2021/11/30	1	30.35	0	0.00	30.30	1	379	0.26%
2021/11/29	0	30.00	4	29.66	29.85	-4	393	-1.02%
2021/11/26	1	29.97	3	30.07	30.05	-2	396	-0.50%
2021/11/25	1	30.90	1	30.90	30.85	0	398	0.01%
2021/11/24	3.1	31.14	0.1	31.20	31.10	3.1	413	0.74%
2021/11/23	2.1	31.37	0	0.00	31.20	2.1	418	0.50%
2021/11/22	2	31.83	0.1	31.85	32.00	1.9	421	0.45%
2021/11/19	1	32.60	1.1	32.13	32.00	-0.1	432	-0.03%
2021/11/18	13.1	32.72	5	32.80	32.75	8.1	435	1.86%
2021/11/17	4	32.25	1	32.20	32.10	3	431	0.70%
2021/11/16	2	31.73	6	31.74	31.85	-4	432	-0.92%
2021/11/15	0	31.65	0	0.00	31.35	0	435	0.01%
2021/11/11	0	31.65	1	31.70	31.55	-1	453	-0.22%
2021/11/10	0	0.00	0.3	31.50	31.55	-0.3	473	-0.06%
2021/11/09	0	0.00	1	31.15	31.80	-1	487	-0.21%
2021/11/08	3	31.17	5	31.27	31.10	-2	498	-0.40%
2021/11/05	0	31.50	0	0.00	31.20	0	520	0.00%
2021/11/04	1	31.55	2.3	31.46	31.40	-1.3	534	-0.25%
2021/11/03	1	31.20	0	0.00	31.20	1	546	0.18%
2021/11/02	5	31.09	1	31.75	30.85	4	557	0.72%
2021/11/01	1.1	31.44	0	0.00	31.60	1.1	578	0.19%
2021/10/29	2	31.75	1	31.85	31.45	1	592	0.17%
2021/10/28	2.1	31.97	4	31.76	31.85	-1.9	599	-0.32%
2021/10/27	2	31.60	1	31.50	31.60	1	617	0.17%
2021/10/26	1.1	31.19	0	0.00	31.35	1.1	635	0.17%
2021/10/21	1	30.70	0.1	31.00	30.95	0.9	735	0.12%
2021/10/19	3.1	30.72	0	0.00	30.80	3.1	798	0.39%
2021/10/18	1	30.45	2	30.58	30.30	-1	867	-0.12%
2021/10/15	1	30.30	1	30.45	30.45	0	911	0.00%
2021/10/14	0.1	29.05	0	0.00	29.75	0.1	947	0.01%
2021/10/13	1	29.00	0	0.00	29.15	1	1,026	0.10%
2021/10/12	1.1	29.67	0	0.00	29.80	1.1	1,055	0.11%
2021/10/08	1	30.45	1	31.00	30.45	0	1,089	0.00%
2021/10/07	0	0.00	1	30.05	30.55	-1	1,137	-0.09%
2021/10/06	1.1	30.54	0	0.00	29.55	1.1	1,207	0.09%
2021/10/05	1	30.30	3	30.15	30.20	-2	1,304	-0.15%
2021/10/04	2	29.95	6	30.26	29.85	-4	1,329	-0.30%
2021/10/01	6.3	30.55	4	30.70	30.35	2.3	1,339	0.17%
2021/09/30	2.1	32.18	5	32.11	32.15	-2.9	1,358	-0.21%
2021/09/29	7.1	32.59	2	32.38	31.95	5.1	1,383	0.37%
2021/09/28	4.1	33.56	3	33.52	33.55	1.1	1,396	0.08%
2021/09/27	3	33.98	2	34.08	33.95	1	1,412	0.07%
2021/09/24	2.2	33.89	7.4	34.19	34.25	-5.2	1,442	-0.36%
2021/09/23	3.2	33.95	1	34.25	33.95	2.2	1,481	0.15%
2021/09/22	9	33.66	16	33.59	33.60	-7	1,512	-0.46%
2021/09/17	3.2	34.48	4.3	34.99	35.20	-1.1	1,510	-0.07%
2021/09/16	3.2	34.47	2	34.70	34.40	1.2	1,512	0.08%
2021/09/15	3.1	34.62	4	34.66	34.60	-0.9	1,521	-0.06%
2021/09/14	7.5	35.63	0.1	35.14	35.10	7.4	1,529	0.49%
2021/09/13	5	36.00	0	0.00	36.10	5	1,534	0.33%
2021/09/10	8.1	36.64	1.3	36.42	36.45	6.8	1,570	0.43%
2021/09/09	1	37.55	2.3	36.97	37.20	-1.3	1,626	-0.08%
2021/09/08	7.1	36.97	3	37.10	36.65	4.1	1,646	0.25%
2021/09/07	6.1	37.12	8	37.23	37.15	-1.9	1,678	-0.12%
2021/09/06	4.1	37.90	2	38.73	37.85	2.1	1,692	0.12%
2021/09/03	7.1	38.65	10.5	38.60	38.85	-3.4	1,688	-0.20%
2021/09/02	15	38.18	21.1	38.00	37.60	-6	1,691	-0.36%
2021/09/01	21.3	38.92	7.1	39.14	38.90	14.2	1,681	0.84%
2021/08/31	16	38.75	10	38.69	38.90	6	1,674	0.36%
2021/08/30	12.1	38.48	13	38.35	38.20	-0.9	1,668	-0.05%
2021/08/27	4.1	37.07	5	37.22	37.20	-1	1,652	-0.06%
2021/08/26	2	36.50	4.4	37.09	37.00	-2.4	1,647	-0.14%
2021/08/25	19.6	37.03	11.1	36.84	36.70	8.5	1,647	0.51%
2021/08/24	6.7	36.01	5	35.83	35.50	1.7	1,639	0.11%
2021/08/23	2	35.95	2.2	35.16	36.00	-0.2	1,636	-0.01%
2021/08/20	1	34.24	3.4	34.55	34.15	-2.4	1,636	-0.15%
2021/08/19	3.3	34.68	6	35.03	34.05	-2.7	1,634	-0.17%
2021/08/18	7.2	34.78	17	34.76	35.40	-9.8	1,630	-0.60%
2021/08/17	5.2	34.83	17	34.17	34.40	-11.8	1,627	-0.73%
2021/08/16	13.7	35.26	14.1	35.15	35.15	-0.4	1,619	-0.02%
2021/08/13	10.4	37.07	6	37.02	36.55	4.4	1,603	0.27%
2021/08/12	9	37.22	15.2	37.29	37.95	-6.2	1,592	-0.39%
2021/08/11	7.5	36.27	14.2	36.80	36.40	-6.7	1,588	-0.42%
2021/08/10	1.3	37.22	26.5	37.34	37.60	-25.2	1,579	-1.60%
2021/08/09	11.4	36.52	9.6	36.90	36.30	1.8	1,580	0.12%
2021/08/06	8.4	37.30	9	37.19	37.05	-0.6	1,582	-0.04%
2021/08/05	15.7	37.47	25.3	37.37	37.25	-9.6	1,590	-0.61%
2021/08/04	14.2	38.52	13.1	39.13	38.15	1.1	1,602	0.07%
2021/08/03	3.3	39.74	3.5	39.82	39.30	-0.2	1,603	-0.01%
2021/08/02	17.4	38.78	17	38.85	39.65	0.4	1,599	0.03%
2021/07/30	29.5	39.50	3	39.83	38.75	26.5	1,586	1.67%
2021/07/29	15	39.59	12.1	39.54	39.30	3	1,575	0.19%
2021/07/28	54.7	38.66	82	39.42	38.85	-27.3	1,568	-1.74%
2021/07/27	61.4	41.01	25.2	41.04	40.75	36.2	1,547	2.34%
2021/07/26	29.4	41.81	24.5	41.92	41.60	5	1,549	0.32%
2021/07/23	53.5	42.77	24.4	42.65	42.65	29.2	1,553	1.88%
2021/07/22	24.8	42.57	62.8	42.68	42.80	-38	1,551	-2.45%
2021/07/21	89.1	40.12	20.1	40.21	40.05	69	1,562	4.42%
2021/07/20	46.7	40.45	26.7	40.46	40.60	20	1,609	1.24%
2021/07/19	48.6	41.33	48.7	41.29	41.40	-0.1	1,592	-0.01%
2021/07/16	13.4	38.85	15.1	39.04	39.20	-1.8	1,537	-0.11%
2021/07/15	31.6	38.29	15	38.24	38.35	16.6	1,519	1.09%
2021/07/14	25	37.93	33.3	38.15	38.40	-8.3	1,496	-0.56%
2021/07/13	102.1	37.89	17	37.97	37.35	85	1,486	5.72%	大買/
2021/07/12	128.4	38.01	57.2	38.77	38.90	71.2	1,437	4.95%	大買/
2021/07/09	21.9	36.02	7.1	35.99	36.65	14.8	1,373	1.07%
2021/07/08	11	35.30	9	35.52	35.85	2	1,361	0.15%
2021/07/07	14	35.02	17	34.93	35.20	-3	1,358	-0.22%
2021/07/06	66.4	35.51	50	35.11	34.70	16.4	1,344	1.22%
2021/07/05	6.2	34.80	22.1	34.86	35.00	-15.8	1,326	-1.19%
2021/07/02	29.1	34.62	7	35.14	34.50	22.1	1,320	1.67%
2021/07/01	33.6	34.40	19.5	34.64	34.50	14.1	1,315	1.07%
2021/06/30	33.1	34.40	24.1	34.64	34.25	9	1,310	0.68%
2021/06/29	58.5	33.92	34	34.03	33.70	24.5	1,289	1.90%
2021/06/28	7	32.89	3.1	32.94	33.10	4	1,266	0.31%
2021/06/25	9	32.71	6	32.60	32.70	3	1,273	0.24%
2021/06/24	2	31.70	4	32.76	32.80	-2	1,286	-0.16%
2021/06/23	1	31.50	3	31.62	32.10	-2	1,275	-0.16%
2021/06/22	6	30.73	0	0.00	31.05	6	1,269	0.47%
2021/06/21	13	31.14	6	31.61	31.05	7	1,266	0.56%
2021/06/18	24.1	33.61	23	33.27	32.95	1.1	1,275	0.09%
2021/06/17	6	32.06	6	32.26	32.15	0	1,215	0.00%
2021/06/16	21	31.79	2	31.45	31.35	19	1,199	1.58%
2021/06/15	3	30.93	6	30.85	31.30	-3	1,165	-0.26%
2021/06/11	1	29.40	0	0.00	29.20	1	1,152	0.09%
2021/06/10	0	0.00	0	29.00	29.35	0	1,168	0.00%
2021/06/09	0	0.00	15	28.56	28.35	-15	1,156	-1.30%
2021/06/08	0	0.00	1	28.10	28.35	-1	1,154	-0.09%
2021/06/07	0	0.00	1	28.10	27.95	-1	1,158	-0.09%
2021/06/04	1	28.00	0	0.00	28.15	1	1,155	0.09%
2021/06/03	0.1	28.50	0	0.00	28.55	0.1	1,156	0.00%
2021/06/02	15	28.34	7	28.59	28.15	8	1,157	0.69%
2021/06/01	0	0.00	11	28.84	28.90	-11	1,151	-0.95%
2021/05/31	10	28.45	1	28.45	28.50	9	1,148	0.79%
2021/05/28	4	28.16	0	0.00	28.20	4	1,147	0.35%
2021/05/27	1	27.50	0	0.00	27.60	1	1,143	0.09%
2021/05/26	0	0.00	0	28.30	27.85	0	1,142	0.00%
2021/05/24	0	0.00	1	27.80	27.50	-1	1,148	-0.09%
2021/05/21	0	0.00	1	26.65	27.05	-1	1,148	-0.09%
2021/05/19	1	26.20	0	0.00	26.50	1	1,149	0.09%
2021/05/17	0	0.00	1	24.85	23.95	-1	1,139	-0.09%
2021/05/14	0	0.00	2.5	26.54	26.55	-2.5	1,125	-0.22%
2021/05/13	0.1	26.10	2	26.03	26.95	-1.9	1,113	-0.17%
2021/05/12	0.1	26.35	10.5	27.51	26.70	-10.4	1,103	-0.94%
2021/05/11	2	28.75	3	28.72	28.95	-1	1,072	-0.09%
2021/05/10	1	29.95	0	0.00	30.15	1	1,060	0.09%
2021/05/07	4	29.60	4	29.95	30.05	0	1,063	0.00%
2021/05/06	0	0.00	3.3	29.01	29.10	-3.3	1,058	-0.31%
2021/05/05	3	29.78	3.5	29.20	29.50	-0.5	1,051	-0.05%
2021/05/04	3	29.43	17.5	29.91	29.00	-14.5	1,045	-1.39%
2021/05/03	14	31.99	81	31.89	30.75	-67	1,020	-6.57%
2021/04/29	12	33.77	15	34.02	33.40	-3	995	-0.30%
2021/04/28	77	34.56	14.1	34.71	34.70	62.9	978	6.43%
2021/04/27	25.1	34.38	15.2	34.05	33.85	9.9	960	1.03%
2021/04/26	70.1	34.86	9	34.93	35.90	61.1	885	6.90%
2021/04/23	1	31.95	22	31.40	32.65	-21	802	-2.62%
2021/04/22	2	32.28	5	32.78	31.50	-3	801	-0.37%
2021/04/21	0	0.00	0.2	33.20	33.25	-0.2	780	-0.03%
2021/04/20	0	32.55	1	32.80	32.55	-1	772	-0.13%
2021/04/19	17.1	33.46	8	33.19	33.10	9.1	783	1.15%
2021/04/16	22.2	32.68	8	32.88	32.90	14.2	763	1.86%
2021/04/15	5.1	32.87	6.6	32.52	33.05	-1.5	758	-0.20%
2021/04/14	1	30.95	1.3	30.22	30.95	-0.3	731	-0.04%
2021/04/13	2	32.20	8	32.19	31.45	-6	750	-0.80%
2021/04/12	21	31.94	15	31.86	31.75	6	772	0.78%
2021/04/09	2	31.55	4	31.35	31.30	-2	815	-0.25%
2021/04/08	1	31.95	4	31.90	31.85	-3	824	-0.37%
2021/04/07	2.5	31.55	2	31.48	31.15	0.5	833	0.06%
2021/04/06	12.3	31.26	19	31.55	31.60	-6.7	871	-0.77%
2021/04/01	6	30.63	6	30.63	30.65	0	911	0.00%
2021/03/31	0	29.90	1	29.75	30.15	-1	1,057	-0.09%
2021/03/30	2.1	29.93	2	30.08	29.65	0.1	1,164	0.01%
2021/03/29	1	30.10	14	29.80	30.00	-13	1,226	-1.06%
2021/03/26	4	28.85	0	0.00	28.85	4	1,232	0.32%
2021/03/25	1	28.90	0	0.00	28.75	1	1,263	0.08%
2021/03/24	1	29.15	8	29.17	29.15	-7	1,263	-0.55%
2021/03/23	26	30.24	7	30.30	29.20	19	1,267	1.50%
2021/03/22	2	28.45	3	28.63	28.50	-1	1,223	-0.08%
2021/03/19	6	28.68	1	28.55	28.60	5	1,224	0.41%
2021/03/17	2	28.32	0	0.00	28.20	2	1,229	0.16%
2021/03/16	7	28.69	1.1	28.51	28.50	5.9	1,232	0.48%
2021/03/15	6	27.88	1.1	27.80	27.80	4.9	1,224	0.40%
2021/03/12	0	27.70	0	27.70	27.70	0	1,235	0.00%
2021/03/11	0	27.65	0	28.25	27.60	0	1,243	0.00%
2021/03/10	0	27.40	3.1	27.11	27.10	-3.1	1,248	-0.25%
2021/03/09	0	27.00	1.7	27.02	26.90	-1.7	1,270	-0.13%
2021/03/08	0.1	27.10	0	27.40	27.25	0.1	1,291	0.00%
2021/03/05	2.1	27.20	1	27.75	27.25	1.1	1,324	0.08%
2021/03/04	0.1	27.63	0	28.95	27.75	0	1,334	0.00%
2021/03/03	0.1	27.75	0	0.00	28.05	0.1	1,346	0.01%
2021/03/02	0	28.45	2	27.53	27.50	-2	1,346	-0.15%
2021/02/26	0	28.27	1	27.90	27.80	-1	1,351	-0.07%
2021/02/25	7	28.85	1	28.95	28.45	6	1,358	0.44%
2021/02/24	0	28.30	0	0.00	28.50	0	1,353	0.00%
2021/02/23	1	28.00	2	28.45	28.20	-1	1,359	-0.07%
2021/02/19	0	0.00	4	28.45	28.45	-4	1,452	-0.28%
2021/02/18	2	27.60	0.2	27.70	27.95	1.8	1,451	0.12%
2021/02/17	1	26.85	1	27.05	27.05	0	1,447	0.00%
2021/02/05	2	26.55	1	26.60	26.75	1	1,451	0.07%
2021/02/04	0	26.83	0	0.00	26.75	0	1,453	0.00%
2021/02/03	0	27.20	5	27.10	27.35	-5	1,453	-0.34%
2021/02/02	0	0.00	5	26.87	26.85	-5	1,448	-0.35%
2021/02/01	0	0.00	7	26.01	26.00	-7	1,447	-0.48%
2021/01/28	4	27.10	3	27.05	27.20	1	1,442	0.07%
2021/01/27	1	27.15	1	27.25	27.10	0	1,438	0.00%
2021/01/26	0	0.00	4	27.00	26.80	-4	1,434	-0.28%
2021/01/22	1.1	27.23	5.1	27.13	27.25	-3.9	1,426	-0.28%
2021/01/21	2.2	27.30	0	0.00	27.00	2.2	1,421	0.15%
2021/01/20	14	29.21	10	28.41	27.60	4	1,413	0.28%
2021/01/19	1	29.00	1	29.35	29.00	0	1,399	0.00%
2021/01/18	0	0.00	4	28.21	28.80	-4	1,418	-0.28%
2021/01/15	3	28.70	2	28.38	28.40	1	1,421	0.07%
2021/01/14	4	29.37	5.1	29.45	29.50	-1.1	1,404	-0.08%
2021/01/13	8	29.58	5	29.77	29.25	3	1,398	0.21%
2021/01/12	5.6	29.19	2	29.00	28.80	3.6	1,388	0.26%
2021/01/11	1	30.45	1.2	30.36	30.05	-0.2	1,364	-0.01%
2021/01/08	5.2	30.19	9.7	30.29	31.40	-4.6	1,349	-0.34%
2021/01/07	5.3	30.61	3	30.65	30.65	2.3	1,327	0.17%
2021/01/06	6	30.82	1	32.00	30.50	5	1,313	0.38%
2021/01/05	5	32.08	5	31.91	31.85	0	1,277	0.00%
2021/01/04	18	34.08	20	33.19	32.80	-2	1,240	-0.16%
2020/12/31	12	33.40	16	33.97	33.70	-4	1,178	-0.34%
2020/12/30	7	33.67	17	33.85	33.30	-10	1,155	-0.87%
2020/12/29	8.2	34.39	7	34.42	34.05	1.2	1,132	0.11%
2020/12/28	73	33.22	94	33.52	34.80	-21	1,078	-1.95%
2020/12/25	92	34.27	51.1	34.28	33.80	41	1,011	4.05%
2020/12/24	26	31.38	24.2	31.25	32.25	1.8	845	0.22%
2020/12/23	70.2	29.15	85.2	29.37	29.35	-15.1	728	-2.07%
2020/12/22	2	28.02	3.2	28.18	28.05	-1.1	659	-0.17%
2020/12/21	1.1	28.59	4	28.43	27.85	-2.9	639	-0.45%
2020/12/18	0	27.00	0.1	27.38	27.05	-0.1	611	-0.02%
2020/12/17	2.1	27.50	0.2	27.15	27.40	2	613	0.32%
2020/12/16	0.1	25.90	0	0.00	26.55	0.1	605	0.02%
2020/12/15	1.1	26.47	0	0.00	25.85	1.1	612	0.17%
2020/12/14	2.2	26.64	0	0.00	26.50	2.2	615	0.35%
2020/12/11	1	27.20	2	27.35	26.50	-1	617	-0.16%
2020/12/10	4	27.49	2	27.55	27.35	2	615	0.32%
2020/12/09	5	28.13	2	28.15	27.70	3	615	0.49%
2020/12/08	2	27.80	3	28.17	28.15	-1	621	-0.16%
2020/12/07	1	27.55	1	27.60	27.35	0	635	0.00%
2020/12/04	2	27.50	1	27.90	27.50	1	657	0.15%
2020/12/03	14.2	28.32	1.1	28.11	27.75	13.1	765	1.71%
2020/12/02	3	28.80	1	29.15	27.75	2	799	0.25%
2020/12/01	1.8	28.07	0.5	28.80	28.65	1.4	827	0.16%
2020/11/30	0.3	27.30	1	27.30	27.15	-0.7	800	-0.09%
2020/11/27	0.1	27.10	2	27.05	27.45	-1.9	793	-0.24%
2020/11/26	1	26.70	0.1	26.62	26.65	0.9	781	0.11%
2020/11/25	1	26.70	1.9	26.44	26.45	-0.9	778	-0.12%
2020/11/24	2.1	26.57	4.1	26.50	26.15	-2	773	-0.26%
2020/11/23	0	26.90	1.1	27.03	26.85	-1.1	764	-0.14%
2020/11/20	0.1	26.95	2	27.10	26.95	-1.9	759	-0.25%
2020/11/19	7.2	27.77	1.2	28.25	27.10	6	751	0.80%
2020/11/18	0.3	27.19	7	27.74	28.40	-6.7	704	-0.95%
2020/11/17	0	26.10	1	26.25	25.95	-1	651	-0.15%
2020/11/16	0	0.00	1	26.25	25.85	-1	660	-0.15%
2020/11/13	1	25.70	2	25.70	26.05	-1	661	-0.15%
2020/11/12	0	0.00	1	25.60	25.50	-1	659	-0.15%
2020/11/11	0	0.00	2	25.25	25.40	-2	659	-0.30%
2020/11/10	3	25.27	1	25.35	25.35	2	657	0.30%
2020/11/09	0	24.90	0	0.00	25.10	0	652	0.00%
2020/11/05	0	0.00	1	24.95	25.00	-1	649	-0.15%
2020/11/04	1	24.60	0	0.00	24.50	1	642	0.16%
2020/11/02	0	0.00	4	24.21	24.10	-4	643	-0.62%
2020/10/29	1	24.65	0	0.00	24.55	1	641	0.16%
2020/10/27	3	25.30	4	25.43	25.90	-1	633	-0.16%
2020/10/26	2	25.98	0	0.00	25.70	2	629	0.32%
2020/10/23	0	0.00	2	25.00	25.50	-2	605	-0.33%
2020/10/21	0	0.00	3	24.22	24.35	-3	606	-0.49%
2020/10/20	0	24.10	1	24.10	24.10	-1	615	-0.16%
2020/10/16	1	24.75	0	0.00	24.00	1	655	0.15%
2020/10/15	1	24.00	3	24.00	23.95	-2	659	-0.30%
2020/10/14	1	24.00	0	0.00	23.90	1	658	0.15%
2020/10/12	1	23.75	0	0.00	23.65	1	661	0.15%
2020/10/08	1	24.65	2	24.50	24.50	-1	672	-0.15%
2020/10/07	2	24.65	0	0.00	24.65	2	693	0.29%
2020/10/06	0	0.00	2	24.45	24.50	-2	697	-0.29%
2020/10/05	3	23.78	0	0.00	24.00	3	702	0.43%
2020/09/28	1	23.80	1	23.50	23.65	0	739	0.00%
2020/09/25	2	23.40	2	23.05	23.25	0	742	0.00%
2020/09/24	1	23.95	9	24.29	23.90	-8	745	-1.07%
2020/09/23	2	25.00	1	25.35	24.75	1	740	0.14%
2020/09/22	0	0.00	7	25.44	25.30	-7	737	-0.95%
2020/09/21	3	26.15	1	26.25	26.15	2	730	0.27%
2020/09/18	6	26.78	3	26.80	26.45	3	729	0.41%
2020/09/17	0	0.00	1	26.10	26.20	-1	718	-0.14%
2020/09/16	0	0.00	5	25.70	25.55	-5	710	-0.70%
2020/09/15	0	0.00	1	26.25	25.70	-1	706	-0.14%
2020/09/14	0	0.00	7	25.24	25.20	-7	701	-1.00%
2020/09/11	19	25.56	5	25.95	25.35	14	697	2.01%
2020/09/10	6	26.82	9	26.62	25.95	-3	684	-0.44%
2020/09/09	0	0.00	6	27.07	27.15	-6	661	-0.91%
2020/09/08	64	28.64	36	28.05	26.95	28	632	4.42%
2020/09/07	31	27.50	11	28.10	28.45	20	520	3.85%
2020/09/04	1	25.50	18	25.17	25.90	-17	476	-3.57%
2020/09/03	0	0.00	4	23.69	23.55	-4	427	-0.94%
2020/09/02	2	23.48	6	23.46	23.25	-4	424	-0.94%
2020/08/31	0	0.00	3	23.23	23.10	-3	445	-0.67%
2020/08/28	0	0.00	1	22.70	22.90	-1	447	-0.22%
2020/08/24	0	0.00	2	21.95	22.25	-2	454	-0.44%
2020/08/21	4	21.91	0	0.00	21.90	4	456	0.88%
2020/08/20	1	21.95	0	0.00	21.40	1	459	0.22%
2020/08/19	1	23.80	0	0.00	23.10	1	455	0.22%
2020/08/18	0	0.00	12	23.77	23.75	-12	471	-2.55%
2020/08/11	0	0.00	2	22.90	22.75	-2	490	-0.41%
2020/08/07	2	22.93	0	0.00	22.75	2	508	0.39%
2020/08/05	0	0.00	1	22.90	22.80	-1	567	-0.18%
2020/07/28	2	22.23	0	0.00	21.75	2	596	0.34%
2020/07/27	6	23.10	0	0.00	22.90	6	588	1.02%
2020/07/24	6	23.65	6	23.55	23.50	0	588	0.00%
2020/07/23	21	24.35	4	24.20	24.20	17	582	2.92%
2020/07/20	2	22.90	0	0.00	22.80	2	536	0.37%
2020/07/07	0	0.00	1	23.50	23.65	-1	522	-0.19%
2020/07/06	0	0.00	1	23.00	22.85	-1	506	-0.20%
2020/07/03	0	0.00	7	23.06	22.80	-7	504	-1.39%
2020/07/01	1	22.70	1	22.65	22.55	0	496	0.00%
2020/06/29	7	21.87	1	21.70	21.80	6	498	1.20%
2020/06/23	1	22.40	0	0.00	22.25	1	502	0.20%
2020/06/19	4	22.71	0	0.00	22.65	4	516	0.77%
2020/06/18	4	22.50	0	0.00	22.95	4	512	0.78%
2020/06/11	1	22.50	0	0.00	22.30	1	535	0.19%
2020/06/10	1	23.70	0	0.00	23.70	1	525	0.19%
2020/06/05	0	0.00	2	24.60	24.60	-2	525	-0.38%
2020/06/03	0	0.00	0.5	23.30	23.45	-0.5	510	-0.10%
2020/05/29	0	0.00	2	23.10	23.60	-2	503	-0.40%
2020/05/27	4	23.51	0	0.00	23.45	4	503	0.80%
2020/05/26	0	0.00	1	24.05	23.75	-1	502	-0.20%
2020/05/22	5	22.53	0	0.00	22.35	5	475	1.05%
2020/05/21	3	22.95	0	0.00	22.95	3	476	0.63%
2020/05/14	0	0.00	1	23.40	22.95	-1	476	-0.21%
2020/05/13	0.5	23.80	0	0.00	23.95	0.5	464	0.11%
2020/05/12	11	24.06	3	24.08	23.60	8	454	1.76%
2020/05/11	2	21.73	1	21.90	23.15	1	404	0.25%
2020/05/07	0	0.00	1	21.80	21.45	-1	386	-0.26%
2020/05/05	1.1	20.89	0	0.00	20.80	1.1	372	0.30%
2020/04/24	0	0.00	0.2	20.20	20.10	-0.2	376	-0.05%
2020/04/21	1	20.00	0	0.00	19.35	1	377	0.27%
2020/04/16	0	0.00	2	21.20	21.20	-2	364	-0.55%
2020/04/14	0	0.00	1	20.30	20.30	-1	358	-0.28%
2020/04/13	1	19.85	0	0.00	19.85	1	355	0.28%
2020/04/10	1	21.65	1	21.70	20.95	0	349	0.00%
2020/04/09	0.1	20.00	1	20.50	20.00	-1	328	-0.29%
2020/04/08	3	20.13	0	0.00	20.55	3	326	0.92%
2020/03/27	1	18.60	0	0.00	18.55	1	310	0.32%
2020/03/24	0	16.10	0	0.00	16.15	0	288	0.00%
2020/03/19	0.2	16.20	1	16.20	16.20	-0.8	278	-0.29%
2020/03/17	0	19.25	0	0.00	19.25	0	260	0.00%
2020/03/11	1	25.80	0	0.00	25.70	1	236	0.42%
2020/03/06	1	26.50	0	0.00	26.65	1	229	0.44%
2020/03/02	0	0.00	1	26.50	26.30	-1	246	-0.40%
2020/02/26	0	0.00	4	26.89	26.80	-4	240	-1.67%
2020/02/21	3	27.97	0	0.00	27.70	3	233	1.29%
2020/02/20	4	28.80	1	28.75	28.35	3	229	1.31%
2020/02/18	0	0.00	3	26.15	26.05	-3	201	-1.49%
2020/02/05	2	25.50	0	0.00	25.50	2	244	0.82%
2020/01/31	0	0.00	2	25.80	25.90	-2	258	-0.77%
2020/01/30	1	26.70	0	0.00	26.05	1	281	0.36%
2020/01/17	2	28.95	0	0.00	28.75	2	281	0.71%
2019/12/30	0	0.00	1	30.20	30.10	-1	630	-0.16%
2019/12/20	0	0.00	1	30.30	30.25	-1	633	-0.16%
2019/12/10	0	0.00	2	30.70	30.60	-2	630	-0.32%
2019/12/03	0	0.00	1	30.85	30.80	-1	645	-0.15%
2019/11/29	1	31.95	1	31.65	31.35	0	643	0.00%
2019/11/28	2	31.23	0	0.00	31.20	2	637	0.31%
2019/11/27	1	31.15	0	0.00	30.65	1	636	0.16%
2019/11/26	0	0.00	1	30.65	30.70	-1	638	-0.16%
2019/11/21	2	30.80	0	0.00	30.70	2	642	0.31%
2019/11/06	0	0.00	1	33.40	33.15	-1	644	-0.16%
2019/11/04	0	0.00	8	34.31	33.90	-8	639	-1.25%
2019/11/01	1	34.00	2	34.15	34.00	-1	635	-0.16%
2019/10/29	4	33.91	3	34.27	33.35	1	617	0.16%
2019/10/28	1	32.80	0	0.00	32.75	1	597	0.17%
2019/10/23	1	33.15	2	33.08	33.00	-1	600	-0.17%
2019/10/21	2	33.88	1	33.85	33.90	1	599	0.17%
2019/10/18	1	34.00	0	0.00	33.70	1	575	0.17%
2019/10/16	1.1	33.14	4	33.45	33.10	-2.9	540	-0.54%
2019/10/15	0	0.00	3	33.15	33.30	-3	529	-0.57%
2019/10/14	9	33.85	4.5	33.41	33.50	4.5	522	0.86%
2019/10/09	13	34.37	12	34.92	34.45	1	498	0.20%
2019/10/08	0	0.00	0.5	32.65	32.65	-0.5	338	-0.15%
2019/09/02	0	0.00	10	32.69	32.20	-10	370	-2.70%
2019/08/13	4	30.50	0	0.00	30.50	4	980	0.41%
2019/08/12	0	0.00	4	30.71	30.75	-4	981	-0.41%
2019/08/08	5	31.52	0	0.00	31.40	5	979	0.51%
2019/08/06	1	28.50	0	0.00	29.40	1	969	0.10%
2019/07/31	2	31.33	1	31.15	31.15	1	985	0.10%
2019/07/29	1	32.15	0	0.00	32.25	1	985	0.10%
2019/07/26	1	32.25	0	0.00	32.95	1	982	0.10%
2019/07/25	0	0.00	1	32.20	32.45	-1	976	-0.10%
2019/07/23	3	32.65	0	0.00	32.65	3	999	0.30%
2019/07/22	0	0.00	1	31.70	31.80	-1	994	-0.10%
2019/07/19	0	0.00	1	32.25	32.00	-1	995	-0.10%
2019/07/17	3	32.87	3	32.50	32.50	0	995	0.00%
2019/07/16	2	32.85	0	0.00	32.40	2	1,005	0.20%
2019/07/15	3	32.88	3	32.85	32.80	0	1,001	0.00%
2019/07/10	0	0.00	2	31.30	31.25	-2	997	-0.20%
2019/07/09	0	0.00	1	31.50	31.40	-1	998	-0.10%
2019/07/02	0	0.00	1	31.85	31.90	-1	1,067	-0.09%
2019/07/01	1	31.45	0	0.00	31.65	1	1,076	0.09%
2019/06/26	3	32.78	0	0.00	31.85	3	1,067	0.28%
2019/06/24	1	33.30	0	0.00	33.30	1	1,063	0.09%
2019/06/19	3	33.00	0	0.00	33.10	3	1,065	0.28%
2019/06/13	0	0.00	1	34.10	34.10	-1	1,089	-0.09%
2019/06/11	4	33.60	0	0.00	33.60	4	1,143	0.35%
2019/06/06	2	33.98	0	0.00	33.85	2	1,171	0.17%
2019/06/05	0	0.00	1	35.10	34.75	-1	1,166	-0.09%
2019/06/04	1	35.65	0	0.00	35.40	1	1,151	0.09%
2019/06/03	6	36.07	10	36.34	36.35	-4	1,144	-0.35%
2019/05/31	4	35.20	0	0.00	34.80	4	1,073	0.37%
2019/05/30	0	0.00	2	35.78	35.35	-2	1,063	-0.19%
2019/05/29	1	35.55	0	0.00	35.45	1	1,051	0.10%
2019/05/28	12	37.28	16	36.79	35.80	-4	1,043	-0.38%
2019/05/24	5	35.51	3	35.17	35.60	2	979	0.20%
2019/05/23	11	34.04	11	34.28	35.30	0	929	0.00%
2019/05/15	1	29.80	1	29.10	29.30	0	1,135	0.00%
2019/05/10	0	0.00	2	29.60	29.10	-2	1,227	-0.16%
2019/05/09	1	30.20	0	0.00	29.90	1	1,226	0.08%
2019/05/02	0	0.00	1	32.50	32.55	-1	1,272	-0.08%
2019/04/30	2	31.75	2	31.45	32.50	0	1,286	0.00%
2019/04/29	1	34.05	0	0.00	33.15	1	1,273	0.08%
2019/04/26	1	33.50	0	33.30	33.30	1	1,277	0.08%
2019/04/25	3	33.87	0	0.00	34.05	3	1,283	0.23%
2019/04/23	0	0.00	10	34.33	34.30	-10	1,347	-0.74%
2019/04/22	2	34.85	5	35.04	34.85	-3	1,349	-0.22%
2019/04/18	1	34.76	0	0.00	33.70	1	1,345	0.08%
2019/04/17	1	35.10	0	0.00	34.75	1	1,349	0.07%
2019/04/12	2	33.58	0	0.00	33.50	2	1,355	0.15%
2019/04/11	1	35.55	0	0.00	34.35	1	1,351	0.07%
2019/04/10	0.1	35.10	0	0.00	35.20	0.1	1,352	0.01%
2019/04/08	1	36.35	9.3	36.84	35.55	-8.3	1,361	-0.61%
2019/04/03	1	34.50	0	0.00	34.75	1	1,342	0.07%
2019/03/27	1	33.65	1	33.85	33.85	0	1,493	0.00%
2019/03/21	2	34.08	0	0.00	33.95	2	1,526	0.13%
2019/03/19	0	33.55	5	33.74	33.55	-5	1,585	-0.32%
2019/03/18	2	33.05	5	33.18	34.10	-3	1,599	-0.19%
2019/03/15	1	33.45	0	0.00	33.75	1	1,597	0.06%
2019/03/14	6	35.24	3	36.07	35.00	3	1,585	0.19%
2019/03/13	4	36.58	3	36.55	36.35	1	1,577	0.06%
2019/03/12	8	36.81	0	0.00	36.90	8	1,592	0.50%
2019/03/11	2	36.40	1	37.15	37.15	1	1,593	0.06%
2019/03/08	1	35.20	0	0.00	35.70	1	1,601	0.06%
2019/03/07	2	35.67	1	36.30	35.20	1	1,605	0.06%
2019/03/06	1	35.75	0	0.00	35.55	1	1,606	0.06%
2019/03/05	2	36.00	0	0.00	35.30	2	1,656	0.12%
2019/03/04	2	36.00	0	0.00	35.65	2	1,757	0.11%
2019/02/27	1	35.80	0	0.00	35.95	1	1,779	0.06%
2019/02/25	1	36.45	0	0.00	36.20	1	1,860	0.05%
2019/02/22	9	37.50	8	36.98	36.50	1	1,848	0.05%
2019/02/21	0	0.00	1	37.10	37.35	-1	1,799	-0.06%
2019/02/20	5	36.13	4	35.78	35.70	1	1,721	0.06%
2019/02/19	2	36.50	4	36.65	35.75	-2	1,660	-0.12%
2019/02/18	1	33.20	5	32.72	34.65	-4	1,484	-0.27%
2019/02/15	1	31.50	2	31.58	31.50	-1	1,421	-0.07%
2019/02/14	0	0.00	5	32.29	32.25	-5	1,412	-0.35%
2019/02/13	1	31.30	0	0.00	31.70	1	1,392	0.07%
2019/02/12	4	32.83	2	32.40	31.95	2	1,368	0.15%
2019/02/11	4	31.89	0	0.00	32.10	4	1,332	0.30%
2019/01/30	0	0.00	2	30.50	30.45	-2	1,292	-0.15%
2019/01/25	13	31.03	3	31.50	30.70	10	1,267	0.79%
2019/01/22	0	0.00	2	29.85	29.50	-2	1,219	-0.16%
2019/01/16	5	31.21	16	31.20	30.50	-11	1,183	-0.93%
2019/01/15	0	0.00	1	29.30	29.10	-1	1,128	-0.09%
2019/01/14	0	0.00	5	28.34	28.35	-5	1,120	-0.45%
2019/01/11	5	28.15	2	29.00	28.10	3	1,118	0.27%
2019/01/10	0	0.00	3	29.30	29.30	-3	1,111	-0.27%
2019/01/08	1	29.80	5	29.70	29.65	-4	1,104	-0.36%
2019/01/02	0	0.00	5	29.49	29.25	-5	1,092	-0.46%
2018/12/28	5	31.05	5	30.50	30.65	0	1,081	0.00%
2018/12/27	5	30.25	5	30.90	30.25	0	1,067	0.00%
2018/12/26	6	30.30	1	30.40	30.30	5	1,059	0.47%
2018/12/25	1	32.20	5	31.40	31.35	-4	1,039	-0.38%
2018/12/24	0	0.00	5	29.80	31.15	-5	953	-0.52%
2018/12/21	9	28.86	4	29.25	28.45	5	928	0.54%
2018/12/20	0	0.00	1	28.45	27.20	-1	887	-0.11%
2018/12/13	2	33.48	1	34.35	32.60	1	865	0.12%
2018/12/11	5	32.40	0	0.00	33.00	5	794	0.63%
2018/12/06	1	33.80	0	0.00	32.60	1	739	0.14%
2018/12/05	5	34.70	1	34.00	34.10	4	719	0.56%
2018/12/04	8	33.45	0	0.00	33.95	8	697	1.15%
2018/11/30	13	32.15	2	32.08	32.15	11	640	1.72%
2018/11/29	0	0.00	7	31.50	31.50	-7	626	-1.12%
2018/11/28	7	32.18	0	0.00	32.20	7	607	1.15%
2018/11/27	7	31.51	5	31.65	32.20	2	553	0.36%
2018/11/26	0	0.00	2	29.18	29.70	-2	440	-0.45%
2018/11/23	10	27.60	9	27.70	27.00	1	407	0.25%
2018/11/22	2	27.88	1	27.80	28.25	1	380	0.26%
2018/10/08	0	0.00	3	25.60	25.70	-3	229	-1.31%
2018/10/02	0	0.00	2	27.60	27.60	-2	223	-0.89%
2018/09/26	1	27.25	0	0.00	27.15	1	225	0.44%
2018/09/10	0	0.00	2	27.50	26.70	-2	232	-0.86%
2018/09/05	1	29.30	0	0.00	29.15	1	253	0.39%
2018/09/04	1	29.90	0	0.00	29.75	1	255	0.39%
2018/09/03	4	29.38	0	0.00	29.30	4	253	1.57%
2018/08/06	0	0.00	1	31.90	31.80	-1	331	-0.30%
2018/06/15	0	0.00	1	32.15	32.95	-1	492	-0.20%
2018/06/14	0	0.00	5	32.26	31.90	-5	487	-1.03%
2018/06/08	3	30.97	0	0.00	30.90	3	469	0.64%
2018/06/01	1	29.00	0	0.00	29.05	1	421	0.24%
2018/05/30	1	29.75	0	0.00	29.45	1	410	0.24%
2018/04/27	1	30.00	2	29.53	29.40	-1	425	-0.23%
2018/04/26	1	29.10	0	0.00	29.60	1	402	0.25%
2018/04/23	1	26.40	0	0.00	26.35	1	350	0.29%
2018/03/30	0	0.00	1	29.35	29.45	-1	286	-0.35%
2018/03/28	1	29.15	0	0.00	29.20	1	295	0.34%
2018/03/23	1	30.55	0	0.00	30.50	1	284	0.35%
2018/03/08	1	32.55	0	0.00	32.55	1	422	0.24%
2018/02/27	1	33.90	0	0.00	33.40	1	419	0.24%
2018/01/31	3	37.45	3	37.70	39.30	0	393	0.00%
2018/01/12	1	37.85	0	0.00	37.90	1	402	0.25%
2018/01/09	0.1	38.00	0	0.00	37.65	0.1	413	0.02%
2018/01/04	0.1	39.70	0	0.00	39.75	0.1	446	0.02%